Skip to main content
Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
4.670
+0.480 (11.46%)
At close: Jan 17, 2025, 4:00 PM
4.530
-0.140 (-3.00%)
After-hours: Jan 17, 2025, 7:42 PM EST

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20254.254.804.114.674.6711.46%137,399
Jan 16, 20253.864.933.724.194.199.97%458,831
Jan 15, 20253.973.973.793.813.81-31,631
Jan 14, 20253.753.953.703.813.810.53%44,286
Jan 13, 20253.713.903.683.793.79-3.56%31,916
Jan 10, 20253.954.023.683.933.930.77%57,764
Jan 8, 20254.304.303.783.903.90-11.96%64,619
Jan 7, 20254.564.724.354.434.43-2.21%48,115
Jan 6, 20254.394.774.164.534.535.35%106,999
Jan 3, 20253.924.543.844.304.3012.86%142,793
Jan 2, 20253.603.893.543.813.818.55%80,326
Dec 31, 20243.693.803.503.513.51-1.40%69,978
Dec 30, 20243.803.843.513.563.56-9.18%109,343
Dec 27, 20244.194.193.803.923.92-5.31%74,010
Dec 26, 20244.154.164.004.144.14-0.72%62,087
Dec 24, 20244.134.264.004.174.174.25%59,057
Dec 23, 20243.924.183.784.004.000.76%120,368
Dec 20, 20244.084.293.823.973.97-0.25%190,882
Dec 19, 20244.064.153.603.983.98-0.75%149,541
Dec 18, 20245.035.103.824.014.01-22.14%275,621
Dec 17, 20245.415.435.025.155.150.78%190,560
Dec 16, 20245.115.444.625.115.11-8.26%249,469
Dec 13, 20245.615.885.325.575.57-0.36%199,881
Dec 12, 20245.635.965.335.595.592.01%147,315
Dec 11, 20245.675.675.305.485.48-2.49%174,324
Dec 10, 20246.396.485.525.625.62-13.80%276,983
Dec 9, 20245.647.105.506.526.5218.55%790,886
Dec 6, 20246.006.385.505.505.50-11.29%416,826
Dec 5, 20246.217.076.206.206.20-6.20%645,042
Dec 4, 20247.077.255.666.616.61-7.42%1,787,930
Dec 3, 20249.9810.006.657.147.14-28.60%6,960,585
Dec 2, 20247.0916.946.5510.0010.00362.96%128,922,423
Nov 29, 20242.162.192.112.162.160.93%1,931
Nov 27, 20242.132.202.112.142.141.42%7,413
Nov 26, 20242.092.192.092.112.11-3.21%12,194
Nov 25, 20242.082.222.082.182.180.41%4,104
Nov 22, 20242.112.222.112.172.172.41%7,079
Nov 21, 20242.142.242.102.122.12-7,290
Nov 20, 20242.152.262.122.122.12-2.75%6,694
Nov 19, 20242.092.302.082.182.184.31%24,979
Nov 18, 20242.132.272.092.092.09-2.79%18,708
Nov 15, 20242.472.472.152.152.15-7.73%10,053
Nov 14, 20242.202.332.202.332.333.56%3,011
Nov 13, 20242.282.402.252.252.25-0.88%5,286
Nov 12, 20242.242.302.162.272.271.34%7,790
Nov 11, 20242.132.322.132.242.245.66%7,376
Nov 8, 20242.202.202.122.122.12-3.64%18,427
Nov 7, 20242.302.302.202.202.201.38%3,570
Nov 6, 20242.242.332.112.172.17-5.65%80,763
Nov 5, 20242.302.442.222.302.302.68%11,414
Nov 4, 20242.232.452.162.242.242.75%95,025
Nov 1, 20242.112.222.102.182.180.46%6,557
Oct 31, 20242.192.192.172.172.170.46%1,764
Oct 30, 20242.222.232.162.162.16-2.70%3,716
Oct 29, 20242.152.352.112.222.22-0.89%2,721
Oct 28, 20242.122.362.122.242.244.19%6,277
Oct 25, 20242.182.222.152.152.150.47%21,639
Oct 24, 20242.232.242.122.142.14-7.36%17,408
Oct 23, 20242.232.322.162.312.311.32%7,383
Oct 22, 20242.282.372.282.282.280.88%4,127
Oct 21, 20242.282.382.202.262.26-0.88%4,958
Oct 18, 20242.142.362.142.282.286.05%12,819
Oct 17, 20242.032.292.032.152.15-1.83%43,519
Oct 16, 20242.202.322.062.192.197.62%12,165
Oct 15, 20242.022.152.022.042.04-4.01%4,401
Oct 14, 20242.112.632.002.122.12-1.40%71,560
Oct 11, 20242.172.212.132.152.151.90%20,901
Oct 10, 20242.202.212.082.112.11-3.21%16,546
Oct 9, 20242.352.562.182.182.18-8.40%70,728
Oct 8, 20242.232.432.232.382.38-1.45%15,419
Oct 7, 20242.212.482.212.422.427.81%25,939
Oct 4, 20242.112.242.112.242.241.82%13,863
Oct 3, 20242.192.262.052.202.202.33%11,039
Oct 2, 20242.262.462.082.152.15-4.87%23,686
Oct 1, 20242.162.342.162.262.26-25,034
Sep 30, 20242.052.292.052.262.26-40,596
Sep 27, 20242.252.302.212.262.26-0.88%8,878
Sep 26, 20242.322.322.182.282.28-0.87%51,451
Sep 25, 20242.792.852.302.302.30-21.50%49,830
Sep 24, 20243.003.282.842.932.93-5.18%40,022
Sep 23, 20243.133.263.093.093.09-1.90%11,221
Sep 20, 20243.113.293.113.153.150.54%7,266
Sep 19, 20243.073.253.063.133.131.39%6,767
Sep 18, 20243.133.203.073.093.09-0.64%10,514
Sep 17, 20242.943.272.793.113.116.51%23,779
Sep 16, 20243.043.082.912.922.92-4.89%7,575
Sep 13, 20243.063.132.833.073.07-0.97%11,128
Sep 12, 20243.053.142.973.103.101.97%10,952
Sep 11, 20242.813.062.813.043.047.04%12,429
Sep 10, 20242.982.982.842.842.84-1.73%1,709
Sep 9, 20242.843.102.842.892.890.70%24,799
Sep 6, 20242.852.952.792.872.87-2.71%9,896
Sep 5, 20242.772.982.772.952.957.66%18,423
Sep 4, 20242.712.752.692.742.744.18%9,883
Sep 3, 20242.702.712.602.632.63-0.75%4,894
Aug 30, 20242.752.752.602.652.65-2.21%6,993
Aug 29, 20242.682.832.602.712.715.24%11,308
Aug 28, 20242.722.792.522.582.58-6.02%11,444
Aug 27, 20242.712.822.712.742.74-0.72%11,675
Aug 26, 20242.792.892.682.762.76-4.50%27,387